First Trust Active Factor Small Cap ETF (AFSM)

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.22	38.22	37.92	37.92	-	-1.02%	1,341
May 28, 2026	38.12	38.46	38.12	38.31	38.31	-0.34%	23,625
May 27, 2026	38.57	38.62	38.37	38.44	38.44	-0.27%	13,911
May 26, 2026	38.48	38.55	38.28	38.55	38.55	1.97%	14,299
May 22, 2026	37.77	37.88	37.65	37.80	37.80	0.80%	10,458
May 21, 2026	36.86	37.54	36.86	37.50	37.50	0.62%	20,303
May 20, 2026	36.89	37.27	36.89	37.27	37.27	2.59%	21,959
May 19, 2026	36.62	36.62	36.08	36.33	36.33	-0.85%	7,589
May 18, 2026	36.99	36.99	36.45	36.64	36.64	-0.25%	10,055
May 15, 2026	36.73	37.11	36.73	36.73	36.73	-2.16%	7,115
May 14, 2026	37.56	37.66	37.49	37.54	37.54	0.35%	17,500
May 13, 2026	37.35	37.47	37.17	37.41	37.41	-0.17%	10,094
May 12, 2026	37.50	37.50	36.94	37.47	37.47	-0.87%	5,588
May 11, 2026	38.17	38.17	37.75	37.80	37.80	0.26%	13,533
May 8, 2026	37.60	37.75	37.54	37.70	37.70	1.00%	13,293
May 7, 2026	37.84	37.84	37.32	37.33	37.33	-1.51%	13,652
May 6, 2026	37.65	38.08	37.65	37.90	37.90	1.07%	14,025
May 5, 2026	37.15	37.52	37.15	37.50	37.50	1.99%	18,241
May 4, 2026	37.06	37.19	36.65	36.77	36.77	-0.89%	18,493
May 1, 2026	36.93	37.45	36.81	37.10	37.10	0.54%	6,745
Apr 30, 2026	36.37	36.93	36.37	36.90	36.90	2.12%	15,410
Apr 29, 2026	36.43	36.44	35.94	36.14	36.14	-0.62%	13,830
Apr 28, 2026	36.57	36.57	36.22	36.36	36.36	-0.85%	13,447
Apr 27, 2026	36.60	36.71	36.58	36.67	36.67	0.03%	15,853
Apr 24, 2026	36.36	36.68	36.36	36.66	36.66	0.93%	55,075
Apr 23, 2026	36.28	36.51	36.17	36.32	36.32	-0.19%	27,286
Apr 22, 2026	36.58	36.58	36.21	36.39	36.39	0.72%	16,794
Apr 21, 2026	36.80	36.82	36.13	36.13	36.13	-0.69%	8,448
Apr 20, 2026	36.35	36.46	36.34	36.38	36.38	0.58%	10,215
Apr 17, 2026	35.96	36.40	35.93	36.17	36.17	2.23%	5,270
Apr 16, 2026	35.50	35.50	35.26	35.38	35.38	0.01%	8,772
Apr 15, 2026	35.42	35.43	35.32	35.38	35.38	-0.09%	10,466
Apr 14, 2026	35.52	35.54	35.36	35.41	35.41	1.08%	6,147
Apr 13, 2026	34.74	35.06	34.64	35.03	35.03	1.36%	4,658
Apr 10, 2026	34.81	34.81	34.51	34.56	34.56	-0.55%	5,870
Apr 9, 2026	34.32	34.85	34.32	34.75	34.75	0.70%	34,925
Apr 8, 2026	34.69	34.70	34.36	34.51	34.51	3.01%	7,666
Apr 7, 2026	33.43	33.50	33.18	33.50	33.50	0.15%	7,869
Apr 6, 2026	33.43	33.52	33.20	33.45	33.45	0.30%	6,913
Apr 2, 2026	32.63	33.40	32.63	33.35	33.35	0.54%	18,096
Apr 1, 2026	33.29	33.56	33.17	33.17	33.17	0.94%	38,600
Mar 31, 2026	32.58	32.87	32.26	32.86	32.86	3.20%	22,737
Mar 30, 2026	32.18	32.24	31.71	31.84	31.84	-1.45%	15,557
Mar 27, 2026	32.57	32.71	32.30	32.31	32.31	-1.52%	29,177
Mar 26, 2026	33.00	33.49	32.81	32.81	32.81	-2.00%	15,559
Mar 25, 2026	33.64	33.69	33.29	33.52	33.48	1.03%	8,479
Mar 24, 2026	32.86	33.33	32.80	33.18	33.14	0.93%	16,001
Mar 23, 2026	32.64	33.25	32.64	32.87	32.83	2.63%	17,541
Mar 20, 2026	32.30	32.41	31.87	32.03	31.99	-2.32%	83,733
Mar 19, 2026	32.57	33.09	32.42	32.79	32.75	0.78%	9,669

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.